|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Last Trade | 14.95 | Last Trade Time | 2017-11-01 - 21:39:00 | | Variation | -0.03 (-0.20%) | Open | 15.03 | | High | 15.13 | Low | 14.94 | | Volume | 4,997,919 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.51 x 50,000 - N/A | | Former Close | 14.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACA.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-11 | 10,300,500 | 31.90 | 32.87 | 31.90 | 32.80 | 00:00:00 | | 2007-01-12 | 4,871,900 | 32.82 | 33.12 | 32.78 | 32.93 | 00:00:00 | | 2007-01-15 | 3,488,900 | 33.16 | 33.25 | 33.00 | 33.05 | 00:00:00 | | 2007-01-16 | 6,521,900 | 33.12 | 33.20 | 32.46 | 32.56 | 00:00:00 | | 2007-01-17 | 6,857,300 | 32.67 | 32.84 | 32.11 | 32.18 | 00:00:00 | | 2007-01-18 | 6,404,600 | 32.26 | 32.42 | 32.07 | 32.15 | 00:00:00 | | 2007-01-19 | 9,364,100 | 32.42 | 33.09 | 32.39 | 32.99 | 00:00:00 | | 2007-01-22 | 6,207,700 | 33.23 | 33.40 | 32.67 | 32.81 | 00:00:00 | | 2007-01-23 | 9,492,500 | 32.77 | 33.37 | 32.70 | 33.00 | 00:00:00 | | 2007-01-24 | 5,394,600 | 33.10 | 33.74 | 33.10 | 33.63 | 00:00:00 | | 2007-01-25 | 4,987,200 | 33.70 | 33.70 | 33.16 | 33.38 | 00:00:00 | | 2007-01-26 | 3,840,600 | 33.03 | 33.07 | 32.71 | 32.86 | 00:00:00 | | 2007-01-29 | 2,841,100 | 32.97 | 33.04 | 32.77 | 32.81 | 00:00:00 | | 2007-01-30 | 3,095,100 | 32.74 | 33.11 | 32.56 | 33.07 | 00:00:00 | | 2007-01-31 | 2,825,800 | 33.10 | 33.19 | 32.71 | 32.86 | 00:00:00 | | 2007-02-01 | 3,862,300 | 33.24 | 33.32 | 32.95 | 33.02 | 00:00:00 | | 2007-02-02 | 5,479,300 | 33.32 | 33.70 | 33.26 | 33.63 | 00:00:00 | | 2007-02-05 | 6,776,800 | 33.60 | 33.66 | 33.33 | 33.47 | 00:00:00 | | 2007-02-06 | 4,828,900 | 33.34 | 33.45 | 33.17 | 33.19 | 00:00:00 | | 2007-02-07 | 5,002,500 | 33.17 | 33.64 | 33.00 | 33.58 | 00:00:00 | | 2007-02-08 | 4,966,700 | 33.46 | 33.69 | 33.00 | 33.12 | 00:00:00 | | 2007-02-09 | 2,739,700 | 33.14 | 33.48 | 33.14 | 33.36 | 00:00:00 | | 2007-02-12 | 3,509,200 | 33.06 | 33.11 | 32.71 | 32.89 | 00:00:00 | | 2007-02-13 | 3,050,100 | 32.89 | 33.12 | 32.85 | 33.12 | 00:00:00 | | 2007-02-14 | 3,535,700 | 33.31 | 33.32 | 32.88 | 33.12 | 00:00:00 | | 2007-02-15 | 9,681,200 | 32.86 | 32.97 | 32.02 | 32.25 | 00:00:00 | | 2007-02-16 | 5,244,900 | 32.21 | 32.25 | 31.75 | 32.17 | 00:00:00 | | 2007-02-20 | 4,177,300 | 32.29 | 32.32 | 31.77 | 32.10 | 00:00:00 | | 2007-02-21 | 3,324,500 | 32.19 | 32.32 | 31.73 | 31.91 | 00:00:00 | | 2007-02-22 | 3,005,100 | 31.99 | 32.05 | 31.56 | 31.63 | 00:00:00 | | 2007-02-23 | 5,062,100 | 31.71 | 31.84 | 31.25 | 31.58 | 00:00:00 | | 2007-02-26 | 2,514,800 | 31.72 | 31.94 | 31.52 | 31.76 | 00:00:00 | | 2007-02-27 | 8,775,600 | 31.46 | 31.46 | 30.58 | 30.74 | 00:00:00 | | 2007-02-28 | 10,161,400 | 30.19 | 31.00 | 29.88 | 30.16 | 00:00:00 | | 2007-03-01 | 9,409,700 | 30.03 | 30.72 | 29.39 | 29.93 | 00:00:00 | | 2007-03-02 | 5,626,100 | 30.20 | 30.47 | 29.40 | 29.74 | 00:00:00 | | 2007-03-05 | 4,903,100 | 29.21 | 29.69 | 29.00 | 29.51 | 00:00:00 | | 2007-03-06 | 6,889,700 | 29.96 | 30.38 | 29.73 | 30.17 | 00:00:00 | | 2007-03-07 | 7,797,400 | 30.16 | 30.30 | 29.63 | 29.82 | 00:00:00 | | 2007-03-08 | 5,960,700 | 30.05 | 30.39 | 30.00 | 30.24 | 00:00:00 | | 2007-03-09 | 5,996,700 | 30.26 | 30.36 | 29.80 | 30.32 | 00:00:00 | | 2007-03-12 | 5,431,100 | 30.52 | 30.60 | 30.12 | 30.23 | 00:00:00 | | 2007-03-13 | 5,823,100 | 30.13 | 30.40 | 29.61 | 29.68 | 00:00:00 | | 2007-03-14 | 9,307,900 | 29.09 | 29.10 | 28.35 | 28.44 | 00:00:00 | | 2007-03-15 | 6,335,100 | 29.19 | 29.30 | 28.70 | 29.19 | 00:00:00 | | 2007-03-16 | 5,110,900 | 29.19 | 29.28 | 28.67 | 28.82 | 00:00:00 | | 2007-03-19 | 4,209,900 | 29.12 | 29.50 | 29.04 | 29.45 | 00:00:00 | | 2007-03-20 | 3,945,500 | 29.22 | 29.48 | 29.06 | 29.42 | 00:00:00 | | 2007-03-21 | 3,780,500 | 29.46 | 29.71 | 29.22 | 29.29 | 00:00:00 | | 2007-03-22 | 6,686,900 | 29.61 | 30.06 | 29.55 | 29.99 | 00:00:00 | | 2007-03-23 | 3,767,900 | 29.80 | 29.94 | 29.55 | 29.88 | 00:00:00 | | 2007-03-26 | 4,115,600 | 29.95 | 29.98 | 29.07 | 29.35 | 00:00:00 | | 2007-03-27 | 3,406,000 | 29.55 | 29.65 | 29.25 | 29.38 | 00:00:00 | | 2007-03-28 | 5,099,500 | 29.13 | 29.30 | 28.64 | 28.92 | 00:00:00 | | 2007-03-29 | 3,615,900 | 29.11 | 29.32 | 29.03 | 29.30 | 00:00:00 | | 2007-03-30 | 3,219,900 | 29.19 | 29.43 | 29.04 | 29.19 | 00:00:00 | | 2007-04-02 | 3,169,300 | 29.10 | 29.31 | 28.99 | 29.21 | 00:00:00 | | 2007-04-03 | 4,081,200 | 29.34 | 29.65 | 29.22 | 29.63 | 00:00:00 | | 2007-04-04 | 3,749,000 | 29.89 | 29.89 | 29.62 | 29.85 | 00:00:00 | | 2007-04-05 | 2,669,000 | 29.89 | 29.93 | 29.67 | 29.88 | 00:00:00 | | 2007-04-10 | 4,519,100 | 30.00 | 30.43 | 29.82 | 30.37 | 00:00:00 | | 2007-04-11 | 4,430,700 | 30.40 | 30.65 | 30.12 | 30.24 | 00:00:00 | | 2007-04-12 | 4,161,800 | 30.10 | 30.41 | 29.92 | 30.30 | 00:00:00 | | 2007-04-13 | 2,976,700 | 30.42 | 30.58 | 30.16 | 30.44 | 00:00:00 | | 2007-04-16 | 4,768,600 | 30.63 | 30.97 | 30.50 | 30.97 | 00:00:00 | | 2007-04-17 | 4,514,200 | 30.99 | 30.99 | 30.64 | 30.71 | 00:00:00 | | 2007-04-18 | 6,079,500 | 30.69 | 30.72 | 30.24 | 30.47 | 00:00:00 | | 2007-04-19 | 4,541,600 | 30.11 | 30.33 | 29.89 | 30.27 | 00:00:00 | | 2007-04-20 | 9,502,900 | 30.49 | 31.28 | 30.33 | 30.98 | 00:00:00 | | 2007-04-23 | 4,448,000 | 31.12 | 31.25 | 30.85 | 31.01 | 00:00:00 | | 2007-04-24 | 5,206,700 | 31.04 | 31.23 | 30.48 | 30.70 | 00:00:00 | | 2007-04-26 | 3,731,600 | 31.14 | 31.33 | 30.88 | 31.18 | 00:00:00 | | 2007-04-27 | 4,589,800 | 31.05 | 31.28 | 30.71 | 30.98 | 00:00:00 | | 2007-04-30 | 2,512,600 | 31.01 | 31.19 | 30.90 | 31.08 | 00:00:00 | | 2007-05-02 | 5,158,500 | 31.33 | 31.37 | 31.03 | 31.15 | 00:00:00 | | 2007-05-03 | 4,703,100 | 31.30 | 31.30 | 30.76 | 30.99 | 00:00:00 | | 2007-05-04 | 4,986,900 | 31.24 | 31.33 | 30.88 | 31.29 | 00:00:00 | | 2007-05-07 | 3,058,800 | 31.55 | 31.70 | 31.31 | 31.43 | 00:00:00 | | 2007-05-08 | 5,549,000 | 31.53 | 31.82 | 31.32 | 31.75 | 00:00:00 | | 2007-05-09 | 11,162,000 | 32.34 | 32.94 | 32.22 | 32.74 | 00:00:00 | | 2007-05-10 | 5,781,600 | 32.48 | 32.95 | 32.10 | 32.49 | 00:00:00 | | 2007-05-11 | 6,839,600 | 32.10 | 33.08 | 31.83 | 32.98 | 00:00:00 | | 2007-05-14 | 3,719,100 | 33.10 | 33.10 | 32.31 | 32.51 | 00:00:00 | | 2007-05-15 | 5,291,600 | 32.35 | 32.95 | 32.16 | 32.95 | 00:00:00 | | 2007-05-16 | 11,820,800 | 32.15 | 32.20 | 31.38 | 31.61 | 00:00:00 | | 2007-05-17 | 3,965,700 | 31.82 | 31.88 | 31.55 | 31.78 | 00:00:00 | | 2007-05-18 | 4,823,800 | 31.78 | 32.00 | 31.68 | 31.81 | 00:00:00 | | 2007-05-21 | 5,527,900 | 31.91 | 31.91 | 31.29 | 31.41 | 00:00:00 | | 2007-05-22 | 4,378,400 | 31.40 | 31.87 | 31.28 | 31.72 | 00:00:00 | | 2007-05-23 | 4,585,500 | 31.77 | 31.84 | 31.39 | 31.67 | 00:00:00 | | 2007-05-24 | 4,629,500 | 31.48 | 31.92 | 31.35 | 31.60 | 00:00:00 | | 2007-05-25 | 4,224,100 | 31.40 | 31.96 | 31.40 | 31.80 | 00:00:00 | | 2007-05-28 | 1,052,600 | 31.98 | 31.98 | 31.58 | 31.75 | 00:00:00 | | 2007-05-29 | 4,147,100 | 30.83 | 30.93 | 30.60 | 30.76 | 00:00:00 | | 2007-05-30 | 4,120,000 | 30.67 | 30.91 | 30.44 | 30.86 | 00:00:00 | | 2007-05-31 | 4,764,900 | 31.00 | 31.00 | 30.56 | 30.68 | 00:00:00 | | 2007-06-04 | 4,438,800 | 30.60 | 30.65 | 30.30 | 30.41 | 00:00:00 | | 2007-06-05 | 4,349,800 | 30.45 | 30.62 | 30.17 | 30.45 | 00:00:00 | | 2007-06-06 | 4,819,600 | 30.39 | 30.46 | 30.10 | 30.20 | 00:00:00 | | 2007-06-07 | 8,707,600 | 30.26 | 30.39 | 29.45 | 29.59 | 00:00:00 | | 2007-06-08 | 6,525,500 | 29.38 | 29.68 | 29.04 | 29.48 | 00:00:00 | | 2007-06-11 | 4,038,000 | 29.75 | 29.92 | 29.61 | 29.75 | 00:00:00 | | 2007-06-12 | 3,982,200 | 29.90 | 29.90 | 29.32 | 29.41 | 00:00:00 | | 2007-06-13 | 5,662,900 | 29.26 | 29.85 | 29.05 | 29.70 | 00:00:00 | | 2007-06-14 | 6,147,200 | 30.03 | 30.33 | 29.81 | 30.14 | 00:00:00 | | 2007-06-15 | 6,581,500 | 30.39 | 30.72 | 30.24 | 30.45 | 00:00:00 | | 2007-06-18 | 2,947,000 | 30.45 | 30.63 | 30.27 | 30.39 | 00:00:00 | | 2007-06-19 | 3,665,900 | 30.34 | 30.78 | 30.30 | 30.45 | 00:00:00 | | 2007-06-20 | 3,070,300 | 30.70 | 30.89 | 30.47 | 30.51 | 00:00:00 | | 2007-06-21 | 6,314,600 | 30.52 | 30.65 | 29.96 | 30.34 | 00:00:00 | | 2007-06-22 | 3,682,600 | 30.31 | 30.45 | 30.17 | 30.32 | 00:00:00 | | 2007-06-25 | 3,365,100 | 30.00 | 30.30 | 29.86 | 30.30 | 00:00:00 | | 2007-06-26 | 4,607,200 | 30.12 | 30.17 | 29.83 | 29.91 | 00:00:00 | | 2007-06-27 | 6,121,200 | 30.12 | 30.32 | 29.46 | 29.78 | 00:00:00 | | 2007-06-28 | 4,019,100 | 30.14 | 30.20 | 29.79 | 29.93 | 00:00:00 | | 2007-06-29 | 3,905,500 | 30.15 | 30.26 | 29.72 | 30.19 | 00:00:00 | | 2007-07-02 | 5,129,900 | 29.94 | 30.10 | 29.60 | 29.77 | 00:00:00 | | 2007-07-03 | 4,288,200 | 30.06 | 30.24 | 29.85 | 29.96 | 00:00:00 | | 2007-07-04 | 2,792,500 | 29.98 | 30.11 | 29.88 | 30.00 | 00:00:00 | | 2007-07-05 | 5,178,600 | 30.00 | 30.08 | 29.62 | 29.78 | 00:00:00 | | 2007-07-06 | 2,556,600 | 29.80 | 30.04 | 29.70 | 29.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
